安集 (6477)-玉山-桃園券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股▲2.03%
400人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10	38.29	0	0.00	38.20	10	928	1.08%
2024/04/23	0	0.00	8	37.36	37.70	-8	928	-0.86%
2024/04/19	0	0.00	0	39.18	37.60	0	944	0.00%
2024/04/18	0	38.20	0	0.00	38.20	0	929	0.00%
2024/04/16	1.1	37.46	0	0.00	37.20	1.1	918	0.12%
2024/04/10	8	39.69	0.2	39.77	39.60	7.8	871	0.90%
2024/04/09	3	38.75	0	0.00	38.95	3	849	0.35%
2024/04/08	0	38.80	0	39.80	39.70	0	843	0.00%
2024/04/01	0	40.40	0	0.00	40.40	0	813	0.00%
2024/03/29	1	41.55	1	40.60	40.60	0	809	0.00%
2024/03/28	0	40.65	0	42.50	40.80	0	799	0.00%
2024/03/27	1	40.50	0	0.00	40.45	1	789	0.13%
2024/03/26	0.1	41.20	0	0.00	41.35	0.1	781	0.01%
2024/03/22	0	0.00	1	42.00	40.85	-1	790	-0.13%
2024/03/21	2	42.10	6.1	41.94	42.35	-4.1	732	-0.56%
2024/03/20	0	39.20	0	0.00	38.55	0	644	0.00%
2024/03/19	0	38.65	0	0.00	38.85	0	652	0.01%
2024/03/15	1.1	38.59	0	0.00	38.75	1.1	641	0.17%
2024/03/14	0.1	39.05	0	0.00	39.10	0.1	637	0.01%
2024/03/12	0	0.00	1	40.00	39.90	-1	625	-0.16%
2024/03/11	3	39.85	4	40.29	40.15	-1	614	-0.17%
2024/03/08	0.1	38.65	0	0.00	38.00	0.1	577	0.02%
2024/03/07	0	0.00	1	39.00	38.95	-1	571	-0.17%
2024/03/06	5	39.10	0	0.00	39.45	5	572	0.87%
2024/03/05	0	0.00	3	38.40	38.35	-3	565	-0.53%
2024/03/04	3	39.53	0	0.00	39.15	3	557	0.54%
2024/03/01	3	39.92	2	39.07	39.75	1	547	0.18%
2024/02/29	1	39.20	2.1	39.54	39.45	-1.1	521	-0.20%
2024/02/27	0	37.65	0	0.00	37.60	0	499	0.00%
2024/02/23	0	0.00	1	37.60	37.60	-1	489	-0.20%
2024/02/22	2	38.35	0	0.00	37.65	2	489	0.41%
2024/02/21	1	38.65	0	0.00	38.65	1	490	0.20%
2024/02/20	1	37.90	0	38.30	37.80	1	480	0.20%
2024/02/16	0	0.00	0	37.25	37.20	0	477	-0.01%
2024/01/31	0	36.85	0	0.00	36.90	0	477	0.01%
2024/01/30	0	0.00	0	40.00	37.10	0	473	-0.01%
2024/01/26	0	37.65	0	0.00	37.65	0	483	0.01%
2024/01/19	1	37.35	0	0.00	37.30	1	537	0.19%
2024/01/15	0	0.00	0	39.05	38.65	0	543	-0.01%
2024/01/10	1	37.00	0	0.00	37.00	1	540	0.18%
2024/01/09	0	37.75	0	0.00	37.35	0	543	0.01%
2024/01/03	0	0.00	0.1	38.55	38.35	-0.1	572	-0.01%
2023/12/29	0	0.00	0	39.00	38.20	0	582	0.00%
2023/12/28	0	38.30	0	0.00	38.15	0	588	0.01%
2023/12/22	0	38.40	0	0.00	38.25	0	588	0.01%
2023/12/20	2	40.06	4.1	39.69	39.20	-2	574	-0.35%
2023/12/19	0	38.05	0	0.00	37.90	0	529	0.01%
2023/12/15	0.1	39.10	0.7	38.72	38.95	-0.6	524	-0.11%
2023/12/13	0	0.00	0.4	38.20	37.15	-0.4	500	-0.08%
2023/12/11	1	37.52	0	0.00	37.40	1	512	0.20%
2023/12/08	0	38.00	0.1	39.45	37.95	0	511	-0.01%
2023/12/05	0	38.35	1	38.45	38.50	-1	519	-0.19%
2023/12/04	0	0.00	0.3	38.45	38.20	-0.3	520	-0.06%
2023/12/01	1.1	39.20	0.1	39.83	38.65	1	514	0.20%
2023/11/29	0	0.00	1	38.05	38.05	-1	501	-0.20%
2023/11/23	0	38.05	2	38.16	38.05	-2	502	-0.40%
2023/11/16	0	0.00	0	37.50	37.10	0	499	-0.01%
2023/11/14	0	36.13	0	0.00	36.05	0	500	0.01%
2023/11/09	0	37.00	0	0.00	36.70	0	507	0.01%
2023/10/30	0	0.00	0	38.35	38.05	0	539	-0.01%
2023/10/25	0	0.00	4	36.90	36.60	-4	510	-0.79%
2023/10/24	0	0.00	4	36.50	36.45	-4	515	-0.78%
2023/10/20	1	35.20	0	0.00	35.15	1	514	0.19%
2023/10/18	1	35.55	0	0.00	35.55	1	524	0.20%
2023/10/13	0	37.10	0	0.00	37.15	0	570	0.01%
2023/10/11	1	37.60	0	0.00	36.80	1	581	0.17%
2023/10/06	6	38.92	1	38.81	38.80	5	583	0.86%
2023/10/05	3	39.50	1	39.65	39.65	2	593	0.34%
2023/10/04	1	39.68	0	0.00	39.00	1	601	0.17%
2023/10/03	0	0.00	0.1	40.50	40.05	-0.1	603	-0.01%
2023/10/02	0	40.35	0	0.00	40.70	0	617	0.00%
2023/09/28	0	0.00	0.1	41.00	40.05	-0.1	626	-0.01%
2023/09/27	0.1	39.97	0	0.00	39.95	0.1	644	0.01%
2023/09/22	0	40.45	0	0.00	40.30	0	670	0.00%
2023/09/15	1	42.00	0	0.00	42.00	1	704	0.14%
2023/09/14	1	41.00	0.3	40.94	41.15	0.7	751	0.10%
2023/09/12	0	0.00	2	40.10	40.30	-2	781	-0.26%
2023/09/08	0	0.00	4	41.70	41.60	-4	788	-0.51%
2023/09/06	1	43.25	1	43.10	42.80	0	829	0.00%
2023/09/01	1	43.30	0	0.00	43.25	1	900	0.11%
2023/08/31	0	0.00	1	43.15	43.00	-1	908	-0.11%
2023/08/30	1	42.75	0	0.00	42.75	1	932	0.11%
2023/08/29	3	43.10	0	42.95	42.95	3	954	0.31%
2023/08/28	2	42.00	5	42.30	42.40	-3	953	-0.31%
2023/08/24	3	41.60	3	42.25	41.60	0	979	0.00%
2023/08/22	3	41.70	0	0.00	41.50	3	1,023	0.29%
2023/08/21	0	0.00	3	42.60	42.10	-3	1,032	-0.29%
2023/08/17	1	41.75	0	0.00	41.95	1	1,044	0.10%
2023/08/15	0	0.00	0	41.70	41.40	0	1,074	0.00%
2023/08/11	3	41.78	0	0.00	41.75	3	1,113	0.27%
2023/08/10	0	0.00	1	41.95	41.60	-1	1,130	-0.09%
2023/08/09	1	42.40	0	0.00	42.40	1	1,156	0.09%
2023/08/07	2	42.05	0	0.00	43.05	2	1,263	0.16%
2023/08/02	1	44.70	3	44.72	44.60	-2	1,368	-0.15%
2023/07/31	1	45.60	0	0.00	45.60	1	1,459	0.07%
2023/07/27	1	46.10	4	45.74	46.10	-3	1,616	-0.19%
2023/07/26	2	45.00	2	45.00	44.90	0	1,749	0.00%
2023/07/25	0	0.00	2	45.40	45.35	-2	1,772	-0.11%
2023/07/21	0.1	45.65	0	0.00	45.60	0.1	1,916	0.01%
2023/07/20	0.1	47.95	0	0.00	47.75	0.1	1,977	0.00%
2023/07/19	1	47.50	3	47.98	47.50	-2	2,005	-0.10%
2023/07/18	4	48.50	1	48.55	48.40	3	2,106	0.14%
2023/07/17	1	49.90	3	49.60	49.65	-2	2,266	-0.09%
2023/07/14	2	48.60	0	0.00	48.60	2	2,781	0.07%
2023/07/13	0	48.85	0	0.00	48.60	0	3,028	0.00%
2023/07/12	0	49.50	2	49.53	49.35	-2	3,068	-0.06%
2023/07/11	0	0.00	3	50.73	50.40	-3	3,136	-0.10%
2023/07/10	1	50.00	1	50.00	49.85	0	3,302	0.00%
2023/07/05	2	50.25	10	50.94	50.20	-8	3,661	-0.22%
2023/07/04	5	50.40	5	50.90	50.10	0	3,911	0.00%
2023/07/03	0	0.00	3	51.10	51.00	-3	3,977	-0.08%
2023/06/30	1	50.90	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	5	50.80	51.00	-5	4,015	-0.12%
2023/06/28	1	50.20	1	51.00	50.00	0	4,016	0.00%
2023/06/26	2	50.70	9	50.91	50.70	-7	4,067	-0.17%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/20	1	50.90	5	51.24	50.80	-4	4,090	-0.10%
2023/06/19	4	49.50	0	0.00	49.10	4	4,065	0.10%
2023/06/16	2	49.73	1	50.00	49.70	1	4,119	0.02%
2023/06/15	10	48.96	0	0.00	48.95	10	4,244	0.24%
2023/06/14	1	49.05	3	49.10	49.15	-2	4,353	-0.05%
2023/06/12	1	49.11	1	49.00	49.05	0	4,454	0.00%
2023/06/09	2	50.10	3	50.00	50.20	-1	4,477	-0.02%
2023/06/08	2	51.60	0	0.00	51.60	2	4,456	0.04%
2023/06/07	3	52.07	0	0.00	51.60	3	4,466	0.07%
2023/06/05	4	52.13	0	0.00	52.20	4	4,500	0.09%
2023/06/02	1	51.60	4	51.85	51.60	-3	4,496	-0.07%
2023/05/29	3	51.47	0	0.00	51.40	3	4,508	0.07%
2023/05/26	1	49.85	1	49.85	49.80	0	4,499	0.00%
2023/05/23	3	51.60	3.2	51.66	51.70	-0.2	4,529	0.00%
2023/05/22	1	51.60	20.4	51.29	51.40	-19.4	4,537	-0.43%
2023/05/19	1	51.50	0	0.00	50.30	1	4,549	0.02%
2023/05/18	1	51.30	2	51.25	51.30	-1	4,626	-0.02%
2023/05/17	0	0.00	1	51.60	51.40	-1	4,653	-0.02%
2023/05/16	3	50.67	2	50.70	51.20	1	4,642	0.02%
2023/05/15	4	50.09	4	50.28	50.10	0	4,632	0.00%
2023/05/12	6	48.75	5	49.04	49.50	1	4,619	0.02%
2023/05/11	5	49.64	2	49.00	48.70	3	4,590	0.07%
2023/05/10	1	51.00	1	51.20	51.40	0	4,522	0.00%
2023/05/09	19	51.88	3	51.57	51.40	16	4,495	0.36%
2023/05/08	5	55.12	0	0.00	55.30	5	4,395	0.11%
2023/05/05	3	56.17	6	55.27	55.20	-3	4,376	-0.07%
2023/05/04	7	57.31	0	0.00	57.20	7	4,337	0.16%
2023/05/03	5	56.16	0	0.00	56.70	5	4,267	0.12%
2023/05/02	0	0.00	2	56.50	56.70	-2	4,232	-0.05%
2023/04/28	0	0.00	2	53.90	54.30	-2	4,102	-0.05%
2023/04/27	2	53.70	0	0.00	53.40	2	4,082	0.05%
2023/04/25	1	53.50	5	53.22	53.80	-4	3,945	-0.10%
2023/04/21	7	52.96	20	53.23	52.40	-13	3,905	-0.33%
2023/04/20	35.5	55.90	15	55.13	54.90	20.5	3,803	0.54%
2023/04/19	14	57.12	25.1	57.86	57.00	-11.1	3,637	-0.30%
2023/04/18	11	56.53	15	56.62	54.80	-4	3,121	-0.13%
2023/04/17	10	54.68	0	0.00	54.60	10	2,928	0.34%
2023/04/14	3	55.10	4	55.28	54.90	-1	2,932	-0.03%
2023/04/13	3.1	55.24	4	54.73	55.40	-0.9	2,855	-0.03%
2023/04/12	13	53.94	8	54.26	54.70	5	2,680	0.19%
2023/04/11	1	52.30	0	0.00	52.40	1	2,461	0.04%
2023/04/10	2	51.85	0	0.00	51.80	2	2,433	0.08%
2023/04/07	22	52.90	23	53.49	53.40	-1	2,341	-0.04%
2023/04/06	1	49.85	4	50.31	50.80	-3	2,132	-0.14%
2023/03/31	2.1	48.70	0	0.00	48.80	2.1	2,063	0.10%
2023/03/30	2	49.18	2	49.05	48.95	0	2,061	0.00%
2023/03/29	3	48.08	3	47.63	47.90	0	2,037	0.00%
2023/03/28	1	47.75	3	47.65	47.60	-2	2,058	-0.10%
2023/03/27	1	49.50	0	0.00	48.55	1	2,054	0.05%
2023/03/24	0	0.00	1	48.75	48.75	-1	2,021	-0.05%
2023/03/23	1	48.90	2	49.05	48.70	-1	2,034	-0.05%
2023/03/22	3	49.13	4	49.30	48.85	-1	2,042	-0.05%
2023/03/21	0	0.00	4	49.91	49.35	-4	2,072	-0.19%
2023/03/20	16	50.18	15	49.80	50.10	1	2,157	0.05%
2023/03/17	5	48.55	3	48.18	49.00	2	2,376	0.08%
2023/03/16	4	48.80	5	47.94	46.95	-1	2,416	-0.04%
2023/03/15	2	48.33	2	48.05	48.15	0	2,400	0.00%
2023/03/14	10	47.09	5	47.32	47.45	5	2,369	0.21%
2023/03/10	0	0.00	15	46.18	46.30	-15	2,495	-0.60%
2023/03/09	0	0.00	2	47.50	47.50	-2	2,496	-0.08%
2023/03/08	17	48.62	5	48.71	48.70	12	2,497	0.48%
2023/03/07	3	48.37	0	0.00	48.50	3	2,485	0.12%
2023/03/06	3	48.00	1	47.95	48.40	2	2,475	0.08%
2023/02/24	0	0.00	2	47.55	47.50	-2	2,494	-0.08%
2023/02/22	0	0.00	1	48.05	47.45	-1	2,554	-0.04%
2023/02/21	3	48.40	0	0.00	48.00	3	2,575	0.12%
2023/02/20	1	47.90	2	47.70	48.40	-1	2,713	-0.04%
2023/02/16	2	49.00	0	0.00	48.05	2	2,955	0.07%
2023/02/15	4	47.05	3	46.83	48.05	1	2,918	0.03%
2023/02/14	0	0.00	1	45.85	45.85	-1	2,899	-0.03%
2023/02/10	2	46.55	2	46.10	46.05	0	2,950	0.00%
2023/02/08	1	47.10	0	0.00	47.15	1	2,978	0.03%
2023/02/06	0	47.95	0	0.00	47.10	0	2,999	0.00%
2023/02/03	3	47.30	1	47.15	47.05	2	3,009	0.07%
2023/02/01	0	0.00	1	47.95	47.40	-1	3,024	-0.03%
2023/01/31	15	46.92	16	46.67	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	2	45.53	45.80	-2	3,020	-0.07%
2023/01/17	2	44.60	0	0.00	44.75	2	3,034	0.07%
2023/01/16	1	44.45	1	44.95	44.20	0	3,039	0.00%
2023/01/13	2	44.95	1	45.30	44.70	1	3,045	0.03%
2023/01/11	2	45.65	2	46.05	46.30	0	3,100	0.00%
2023/01/10	1	47.70	0	0.00	47.10	1	3,063	0.03%
2023/01/09	1	47.85	1	48.05	47.85	0	3,090	0.00%
2023/01/05	2	47.70	3	49.17	47.65	-1	3,123	-0.03%
2023/01/04	3	48.23	2	47.40	48.10	1	3,098	0.03%
2023/01/03	1	46.15	2	46.00	46.20	-1	3,066	-0.03%
2022/12/30	3	45.37	2	45.95	45.40	1	3,074	0.03%
2022/12/29	1	45.55	1	45.70	45.35	0	3,110	0.00%
2022/12/28	5	47.10	11	47.04	46.30	-6	3,171	-0.19%
2022/12/26	6	46.76	7	46.44	46.85	-1	3,175	-0.03%
2022/12/23	0	0.00	1	45.05	45.15	-1	3,146	-0.03%
2022/12/22	1	44.85	0	0.00	45.05	1	3,189	0.03%
2022/12/21	3	44.40	3	44.58	44.30	0	3,228	0.00%
2022/12/20	9	45.43	7	45.41	44.50	2	3,250	0.06%
2022/12/19	0	0.00	1	46.65	46.20	-1	3,286	-0.03%
2022/12/16	2	47.88	6	48.15	47.70	-4	3,309	-0.12%
2022/12/15	2	48.78	2	48.80	48.80	0	3,304	0.00%
2022/12/14	0	0.00	2	48.50	48.70	-2	3,301	-0.06%
2022/12/13	1	48.05	1	47.90	47.80	0	3,281	0.00%
2022/12/12	16	49.96	14	49.97	49.15	2	3,254	0.06%
2022/12/09	26	50.48	26	50.66	49.70	0	3,136	0.00%
2022/12/08	2	48.53	9.3	48.31	48.20	-7.3	2,828	-0.26%
2022/12/07	5.1	47.79	1	47.30	47.45	4.1	2,731	0.15%
2022/12/06	3.1	47.36	21	47.57	47.30	-17.9	2,718	-0.66%
2022/12/05	1.1	48.35	0	0.00	48.25	1.1	2,758	0.04%
2022/12/02	27.1	48.22	10	48.21	48.55	17.1	2,755	0.62%
2022/12/01	5	46.72	1	47.30	46.50	4	2,629	0.15%
2022/11/30	5	46.64	2	46.88	46.65	3	2,665	0.11%
2022/11/29	0	0.00	1	45.80	45.90	-1	2,696	-0.04%
2022/11/28	0	0.00	2	45.35	45.45	-2	2,770	-0.07%
2022/11/25	4	46.36	0	0.00	45.60	4	2,853	0.14%
2022/11/24	1	46.10	2	46.10	46.40	-1	2,899	-0.03%
2022/11/23	3	45.42	2	45.15	45.25	1	3,180	0.03%
2022/11/21	1	45.85	0	0.00	45.95	1	3,409	0.03%
2022/11/18	8	46.97	1	47.25	45.95	7	3,457	0.20%
2022/11/17	0	0.00	1	46.50	47.10	-1	3,427	-0.03%
2022/11/16	2	47.35	1	47.20	47.20	1	3,435	0.03%
2022/11/15	7	46.39	26	45.76	47.95	-19	3,462	-0.55%
2022/11/14	1	42.65	0	0.00	43.70	1	3,487	0.03%
2022/11/11	1	44.45	1	42.25	42.45	0	3,660	0.00%
2022/11/10	17	43.53	11	42.28	42.65	6	3,812	0.16%
2022/11/08	17	44.44	2	44.15	43.75	15	3,919	0.38%
2022/11/04	0	0.00	1	43.80	44.65	-1	4,022	-0.02%
2022/11/03	1	42.80	1	43.15	43.45	0	4,069	0.00%
2022/11/02	0.1	42.95	1	42.90	43.05	-0.9	4,303	-0.02%
2022/10/31	1	42.35	2	42.88	41.95	-1	4,427	-0.02%
2022/10/28	3.1	42.75	2	42.78	42.65	1.1	4,475	0.02%
2022/10/27	0	0.00	1	42.10	42.25	-1	4,502	-0.02%
2022/10/26	0	0.00	4	40.55	40.55	-4	4,549	-0.09%
2022/10/25	2	41.00	1	41.30	40.95	1	4,623	0.02%
2022/10/20	4	43.75	2	43.50	43.25	2	4,944	0.04%
2022/10/19	8	43.94	7	44.22	43.80	1	4,975	0.02%
2022/10/17	2	41.18	2	41.85	42.50	0	5,238	0.00%
2022/10/14	0	0.00	1	43.65	43.40	-1	5,245	-0.02%
2022/10/12	1	44.25	1	44.50	44.60	0	5,333	0.00%
2022/10/06	2	45.95	1	45.50	45.70	1	5,453	0.02%
2022/10/05	1	46.50	3	46.23	45.95	-2	5,471	-0.04%
2022/10/04	1	43.70	0	0.00	45.40	1	5,536	0.02%
2022/10/03	1	43.30	0	0.00	43.20	1	5,586	0.02%
2022/09/29	0	0.00	1	45.30	43.70	-1	5,784	-0.02%
2022/09/28	1	44.40	0	0.00	44.20	1	5,996	0.02%
2022/09/27	3	47.17	2	47.25	47.30	1	6,633	0.02%
2022/09/26	1	47.25	0	0.00	47.40	1	6,909	0.01%
2022/09/23	1	52.40	14	52.01	50.60	-13	7,174	-0.18%
2022/09/21	1	53.60	0	0.00	53.00	1	7,651	0.01%
2022/09/20	1	54.80	1	54.80	54.60	0	8,209	0.00%
2022/09/19	11	54.76	9.1	55.11	54.40	1.9	8,494	0.02%
2022/09/16	13	55.39	3	55.00	55.60	10	8,558	0.12%
2022/09/15	3	55.60	2	54.70	54.50	1	8,572	0.01%
2022/09/14	3	55.87	1	56.30	56.00	2	8,637	0.02%
2022/09/13	12	57.63	12	57.24	57.60	0	8,595	0.00%
2022/09/12	32	57.32	34	57.11	57.50	-2	8,605	-0.02%
2022/09/08	5	55.30	5	54.90	55.00	0	8,590	0.00%
2022/09/07	14	53.66	13	53.41	53.60	1	8,579	0.01%
2022/09/06	0	0.00	2	54.90	53.20	-2	8,599	-0.02%
2022/09/05	0	0.00	1	57.20	55.70	-1	8,573	-0.01%
2022/09/02	5	57.64	1	57.40	57.10	4	8,538	0.05%
2022/09/01	1	58.00	19	58.14	57.50	-18	8,466	-0.21%
2022/08/31	6.1	58.10	1	57.40	57.90	5.1	8,385	0.06%
2022/08/30	21	58.36	19.3	58.30	57.80	1.8	8,364	0.02%
2022/08/29	17	57.67	10	57.74	57.30	7	8,096	0.09%
2022/08/26	22	57.15	19	57.75	58.30	3	8,035	0.04%
2022/08/25	4	56.68	3	56.80	57.40	1	7,976	0.01%
2022/08/24	3	55.80	2	55.40	55.20	1	7,938	0.01%
2022/08/23	3	56.20	2	56.00	56.30	1	7,911	0.01%
2022/08/22	2	57.60	2	56.60	56.10	0	7,900	0.00%
2022/08/19	7	57.13	3	57.33	57.60	4	7,749	0.05%
2022/08/18	26	58.36	29	57.07	58.90	-3	7,514	-0.04%
2022/08/17	15	55.93	22	56.68	55.80	-7	7,316	-0.10%
2022/08/16	2	56.15	1	55.10	54.80	1	7,145	0.01%
2022/08/15	3	54.63	5	54.74	54.80	-2	7,037	-0.03%
2022/08/12	3	53.87	2	54.05	54.20	1	7,014	0.01%
2022/08/11	8	55.00	10.1	55.60	54.40	-2.1	7,033	-0.03%
2022/08/10	13	54.49	13	54.55	54.30	0	6,994	0.00%
2022/08/09	6.1	55.26	8.2	55.01	54.40	-2.1	7,076	-0.03%
2022/08/08	17.2	53.35	16	54.05	54.00	1.2	6,895	0.02%
2022/08/05	16	51.03	15	50.02	51.50	1	6,853	0.01%
2022/08/04	16	49.34	16	49.92	49.40	0	6,865	0.00%
2022/08/03	2	53.70	16	52.31	50.90	-14	6,874	-0.20%
2022/08/02	14	53.53	15	54.44	53.30	-1	6,852	-0.01%
2022/08/01	27	55.61	13	55.83	55.60	14	6,840	0.20%
2022/07/29	26	55.37	22	55.19	55.00	4	6,769	0.06%
2022/07/28	14	53.90	14	53.24	53.80	0	6,613	0.00%
2022/07/27	1	53.70	1	53.80	54.00	0	6,560	0.00%
2022/07/26	15	53.91	22	54.63	53.60	-7	6,546	-0.11%
2022/07/25	12	55.71	10	55.09	54.10	2	6,606	0.03%
2022/07/22	3	52.67	3.3	53.52	53.50	-0.3	6,607	0.00%
2022/07/21	25	52.21	17	51.65	52.30	8	6,589	0.12%
2022/07/20	2	52.10	3	51.97	52.00	-1	6,665	-0.02%
2022/07/19	14	52.39	13	51.91	51.70	1	6,737	0.01%
2022/07/15	14	51.00	14	49.56	51.00	0	6,901	0.00%
2022/07/14	16	49.87	16	49.09	49.95	0	7,064	0.00%
2022/07/13	25	48.90	24	49.06	48.40	1	7,220	0.01%
2022/07/12	3	49.77	5	50.00	48.30	-2	7,380	-0.03%
2022/07/11	9.1	52.69	10	51.84	53.10	-0.9	7,515	-0.01%
2022/07/08	5	52.70	8	52.91	53.30	-3	7,695	-0.04%
2022/07/07	1	51.90	1.1	52.64	52.40	-0.1	8,006	0.00%
2022/07/06	6	54.55	5	54.70	53.00	1	8,458	0.01%
2022/07/05	65.1	58.17	88	58.52	57.00	-22.9	8,739	-0.26%
2022/07/04	73	55.05	49	53.52	55.30	24	8,229	0.29%
2022/07/01	21	53.20	19	54.68	52.90	2	8,150	0.02%
2022/06/30	7	53.84	9	54.33	54.20	-2	8,182	-0.02%
2022/06/29	13	54.13	18	54.54	54.00	-5	8,032	-0.06%
2022/06/28	29	54.39	16	54.20	55.00	13	7,956	0.16%
2022/06/27	6	51.33	25	50.92	52.80	-19	7,575	-0.25%
2022/06/24	10	44.37	2	47.48	48.00	8	7,364	0.11%
2022/06/23	1	44.75	3	44.15	43.65	-2	7,410	-0.03%
2022/06/22	1	47.60	3	45.88	44.50	-2	7,594	-0.03%
2022/06/21	1	43.75	3	43.72	44.05	-2	7,840	-0.03%
2022/06/20	4	43.71	1	43.25	42.95	3	7,980	0.04%
2022/06/17	3	45.18	3	45.35	44.90	0	8,193	0.00%
2022/06/16	3	46.25	2	47.23	45.65	1	8,489	0.01%
2022/06/15	3	47.82	1	47.20	47.05	2	8,820	0.02%
2022/06/10	1	51.10	0	0.00	51.30	1	11,246	0.01%
2022/06/08	0	0.00	1	51.50	51.20	-1	12,280	-0.01%
2022/06/07	2	52.50	2	52.70	52.60	0	13,295	0.00%
2022/06/06	2	54.84	0	0.00	53.40	2	13,536	0.01%
2022/06/02	1	53.30	1	53.90	53.10	0	13,631	0.00%
2022/06/01	2	54.10	6	53.90	53.60	-4	13,792	-0.03%
2022/05/31	3	52.47	0	0.00	52.70	3	14,139	0.02%
2022/05/30	0	0.00	2	52.05	52.60	-2	14,536	-0.01%
2022/05/27	2	50.45	0	0.00	50.50	2	14,718	0.01%
2022/05/26	1	50.00	0	0.00	49.20	1	14,744	0.01%
2022/05/24	1	51.50	1	50.10	50.30	0	14,858	0.00%
2022/05/23	2	51.40	1	51.30	51.30	1	14,837	0.01%
2022/05/20	1	51.50	7	51.64	51.30	-6	14,847	-0.04%
2022/05/19	2	51.65	6	51.22	51.40	-4	14,838	-0.03%
2022/05/18	2	52.95	6	52.63	53.20	-4	14,793	-0.03%
2022/05/17	15	53.81	8	53.21	52.90	7	14,753	0.05%
2022/05/16	6.2	53.58	5	54.08	52.50	1.2	14,596	0.01%
2022/05/13	1	53.50	1	52.50	53.80	0	14,551	0.00%
2022/05/12	2	54.50	4	52.68	52.00	-2	14,510	-0.01%
2022/05/11	10	56.86	10	55.78	54.80	0	14,555	0.00%
2022/05/10	3	55.07	1	55.40	55.00	2	14,508	0.01%
2022/05/09	14	57.05	11	55.88	55.60	3	14,522	0.02%
2022/05/05	2	60.60	11	60.94	59.90	-9	14,584	-0.06%
2022/05/04	12	60.98	12	60.52	59.20	0	14,581	0.00%
2022/05/03	12.1	61.50	1	61.00	60.40	11.1	14,614	0.08%
2022/04/29	8	62.11	10	61.88	61.30	-2	14,653	-0.01%
2022/04/28	5.1	59.78	3.2	60.06	61.60	1.9	14,737	0.01%
2022/04/27	5.2	57.13	8.2	57.30	58.90	-3	14,573	-0.02%
2022/04/26	6	59.33	10.1	59.32	59.10	-4.1	14,544	-0.03%
2022/04/25	7.4	59.16	21	59.65	58.10	-13.7	14,483	-0.09%
2022/04/22	26.1	62.01	18.2	62.36	61.10	7.9	14,501	0.05%
2022/04/21	14	64.29	10.5	65.37	63.40	3.5	14,805	0.02%
2022/04/20	23.2	64.87	43.3	64.80	64.50	-20.1	14,920	-0.13%
2022/04/19	42	63.59	40	64.49	64.60	2	15,211	0.01%
2022/04/18	17	64.25	18	64.30	64.10	-1	15,472	-0.01%
2022/04/15	36.1	64.50	24.3	64.52	63.00	11.8	15,402	0.08%
2022/04/14	24.1	65.23	35	64.26	63.90	-10.9	15,222	-0.07%
2022/04/13	37.6	65.27	31	65.14	65.90	6.6	15,091	0.04%
2022/04/12	111.2	64.57	132.4	64.58	66.50	-21.2	15,142	-0.14%	大買/大賣/
2022/04/11	80	63.18	66	63.83	63.20	14	14,737	0.09%
2022/04/08	21	61.65	11	61.39	61.60	10	14,279	0.07%
2022/04/07	8	61.23	4	60.70	59.40	4	14,143	0.03%
2022/04/06	28	63.48	37.6	63.48	63.80	-9.6	13,976	-0.07%
2022/04/01	2	61.60	12	61.84	61.50	-10	13,647	-0.07%
2022/03/31	9	61.96	11.1	62.09	61.50	-2.1	13,578	-0.02%
2022/03/30	26	61.97	16	61.79	60.50	10	13,426	0.07%
2022/03/29	5	60.12	2	59.55	60.50	3	13,402	0.02%
2022/03/28	4.4	60.07	6	59.92	60.60	-1.6	13,408	-0.01%
2022/03/25	10	61.22	8.2	61.65	59.80	1.8	13,358	0.01%
2022/03/24	16.3	64.47	16.3	64.95	63.30	0	13,456	0.00%
2022/03/23	17.2	63.52	21	63.34	63.00	-3.8	13,215	-0.03%
2022/03/22	52	63.95	34	63.14	62.90	18	13,155	0.14%
2022/03/21	17.1	64.07	22	64.03	62.30	-4.9	13,130	-0.04%
2022/03/18	36.1	62.75	28	62.21	61.70	8.1	13,246	0.06%
2022/03/17	63.6	63.11	43.3	63.00	63.20	20.3	13,103	0.15%
2022/03/16	62	60.61	88	60.91	62.50	-26	12,201	-0.21%
2022/03/15	43.3	60.25	40.1	59.96	56.90	3.2	11,699	0.03%
2022/03/14	17	58.82	25	59.38	58.90	-8	10,877	-0.07%
2022/03/11	31.1	58.16	35	58.28	59.90	-3.9	10,458	-0.04%
2022/03/10	80	58.08	63	57.22	56.70	17	9,968	0.17%
2022/03/09	1	52.70	13.5	55.47	56.80	-12.5	9,155	-0.14%
2022/03/08	9.2	52.70	9.1	52.75	51.70	0.1	8,889	0.00%
2022/03/07	26	53.70	27	54.72	51.80	-1	8,706	-0.01%
2022/03/04	27.2	54.44	8	54.44	54.20	19.2	8,506	0.23%
2022/03/03	10.2	53.65	9	53.24	54.20	1.2	8,153	0.01%
2022/03/02	10	51.52	11	51.26	50.60	-1	7,751	-0.01%
2022/02/25	0	0.00	1	48.00	48.35	-1	7,561	-0.01%
2022/02/24	9	49.66	9	49.22	47.35	0	7,595	0.00%
2022/02/22	1	47.05	1	47.15	46.85	0	7,496	0.00%
2022/02/17	0	0.00	1	48.75	48.50	-1	7,532	-0.01%
2022/02/15	2	47.90	0	0.00	47.50	2	7,729	0.03%
2022/02/11	4	50.80	3	50.33	49.80	1	7,857	0.01%
2022/02/09	2	49.08	1	49.50	49.50	1	7,888	0.01%
2022/02/08	1	48.25	6	47.86	49.10	-5	7,908	-0.06%
2022/02/07	5	45.76	4	47.01	46.40	1	7,978	0.01%
2022/01/26	15	46.92	17	47.33	47.45	-2	8,030	-0.02%
2022/01/25	2	48.38	1	48.90	47.60	1	8,424	0.01%
2022/01/24	4	50.00	5	50.78	49.70	-1	8,670	-0.01%
2022/01/21	11	54.00	7	52.94	52.00	4	8,955	0.04%
2022/01/20	16	52.34	18	52.22	52.30	-2	9,032	-0.02%
2022/01/19	13	51.70	13	52.62	51.90	0	9,076	0.00%
2022/01/17	24	53.37	24	53.44	53.40	0	9,151	0.00%
2022/01/14	39	54.34	38	54.34	53.20	1	9,109	0.01%
2022/01/13	16	56.08	23	54.45	53.80	-7	8,806	-0.08%
2022/01/12	13	53.62	27	55.63	56.90	-14	8,657	-0.16%
2022/01/11	38	53.60	24	55.01	55.80	14	8,421	0.17%
2022/01/10	24	50.72	24	51.07	50.80	0	8,387	0.00%
2022/01/07	2	49.18	2	50.28	48.75	0	8,596	0.00%
2022/01/06	5	50.92	2	50.90	50.60	3	8,989	0.03%
2022/01/05	32	54.40	25	54.88	52.90	7	9,010	0.08%
2022/01/04	3	52.13	8	51.59	52.30	-5	8,630	-0.06%
2022/01/03	1	49.20	0	0.00	50.00	1	8,443	0.01%
2021/12/29	5	49.51	9	49.54	49.65	-4	8,401	-0.05%
2021/12/28	0	0.00	1	48.15	48.00	-1	8,393	-0.01%
2021/12/27	2	49.05	0	0.00	49.00	2	8,667	0.02%
2021/12/24	0	0.00	4	49.03	48.85	-4	8,932	-0.04%
2021/12/23	3	51.17	6	50.47	50.20	-3	8,908	-0.03%
2021/12/22	1	49.20	13	48.57	49.30	-12	8,773	-0.14%
2021/12/21	21	47.63	17	47.48	48.00	4	8,735	0.05%
2021/12/20	40	50.89	89	50.82	48.30	-49	8,667	-0.57%
2021/12/17	14	48.31	18	48.01	48.00	-4	8,355	-0.05%
2021/12/16	8	47.52	7	47.99	48.35	1	8,261	0.01%
2021/12/15	10	47.56	13	47.82	47.50	-3	8,230	-0.04%
2021/12/14	52	47.99	38	48.00	47.55	14	8,123	0.17%
2021/12/13	65	46.00	20	46.07	46.50	45	7,652	0.59%
2021/12/10	5	45.01	2	45.25	45.00	3	7,443	0.04%
2021/12/09	2	44.45	11	44.49	44.05	-9	7,265	-0.12%
2021/12/08	0	0.00	3	43.20	43.20	-3	7,182	-0.04%
2021/12/07	0	0.00	3	43.25	42.95	-3	7,162	-0.04%
2021/12/06	15	43.88	0	0.00	43.40	15	7,134	0.21%
2021/12/03	5	43.29	9	45.28	42.95	-4	7,016	-0.06%
2021/12/01	1	42.35	1	41.70	42.30	0	6,762	0.00%
2021/11/30	0	0.00	3	41.65	41.80	-3	6,762	-0.04%
2021/11/29	2	40.15	1	40.50	40.85	1	6,756	0.01%
2021/11/26	1	41.60	1	41.20	41.10	0	6,732	0.00%
2021/11/24	0	0.00	2	43.30	43.20	-2	6,774	-0.03%
2021/11/23	3	43.07	1	43.30	42.75	2	6,740	0.03%
2021/11/22	0	0.00	2	42.38	42.40	-2	6,683	-0.03%
2021/11/19	1	41.25	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	3	41.42	41.45	-3	6,657	-0.05%
2021/11/16	0	0.00	1	42.40	42.10	-1	6,619	-0.02%
2021/11/15	2	42.15	0	0.00	42.10	2	6,597	0.03%
2021/11/12	9	42.99	2	42.60	42.00	7	6,545	0.11%
2021/11/11	2	46.40	3	47.25	45.90	-1	6,384	-0.02%
2021/11/10	3	45.67	1	45.60	45.45	2	6,263	0.03%
2021/11/09	3	46.83	3	46.42	46.45	0	6,229	0.00%
2021/11/05	1	45.50	0	0.00	45.65	1	6,108	0.02%
2021/11/04	1	46.35	1	46.70	46.85	0	6,054	0.00%
2021/11/03	8	47.47	1	46.35	46.35	7	5,922	0.12%
2021/11/02	10	49.50	16	49.15	48.35	-6	5,792	-0.10%
2021/11/01	10	48.99	16	49.54	49.70	-6	5,363	-0.11%
2021/10/29	16	46.85	5	46.61	45.20	11	5,080	0.22%
2021/10/28	11	44.18	5	44.64	48.40	6	4,708	0.13%
2021/10/27	1	43.35	0	0.00	44.00	1	4,418	0.02%
2021/10/26	1	42.50	3	42.28	41.80	-2	4,331	-0.05%
2021/10/25	4	43.71	8	43.63	43.60	-4	4,267	-0.09%
2021/10/21	17	42.88	18	43.28	42.50	-1	4,098	-0.02%
2021/10/20	3	43.78	1	44.30	43.25	2	4,007	0.05%
2021/10/19	5	42.74	10	43.30	44.70	-5	3,860	-0.13%
2021/10/18	45	43.67	39	44.18	44.60	6	3,596	0.17%
2021/10/15	6	41.07	21	40.75	42.90	-15	3,142	-0.48%
2021/10/14	9	38.61	10	38.26	39.00	-1	2,825	-0.04%
2021/10/13	20	36.63	20	36.88	37.60	0	2,452	0.00%
2021/10/12	0	0.00	1	35.05	34.20	-1	2,351	-0.04%
2021/10/08	1	33.75	1	34.00	34.00	0	2,293	0.00%
2021/10/07	1	33.45	0	0.00	33.55	1	2,287	0.04%
2021/10/06	3	33.80	4	34.58	33.20	-1	2,277	-0.04%
2021/10/05	2	32.78	0	0.00	33.80	2	2,233	0.09%
2021/10/04	55	37.01	54	35.15	34.40	1	2,200	0.05%
2021/10/01	0	0.00	6	36.07	36.50	-6	1,906	-0.31%
2021/09/29	0	0.00	2	32.55	32.40	-2	1,612	-0.12%
2021/09/28	24	33.46	4	33.30	33.30	20	1,599	1.25%
2021/09/27	0	0.00	4	31.70	32.20	-4	1,559	-0.26%
2021/09/24	7	30.93	4	30.90	31.15	3	1,554	0.19%
2021/09/23	2	31.38	0	0.00	30.60	2	1,641	0.12%
2021/09/22	5	30.40	1	30.50	30.30	4	1,637	0.24%
2021/09/08	1	35.90	0	0.00	35.55	1	2,143	0.05%
2021/09/06	1	37.50	0	0.00	36.80	1	2,289	0.04%
2021/09/03	0	0.00	1	39.30	38.45	-1	2,358	-0.04%
2021/09/02	1	38.50	0	0.00	38.35	1	2,431	0.04%
2021/08/27	14	38.88	15	38.65	38.05	-1	2,383	-0.04%
2021/08/26	2	37.55	0	0.00	37.50	2	2,371	0.08%
2021/08/25	0	0.00	1	38.40	38.20	-1	2,411	-0.04%
2021/08/19	1	37.25	0	0.00	35.65	1	2,512	0.04%
2021/08/12	0	0.00	2	40.30	40.35	-2	2,952	-0.07%
2021/08/11	0	0.00	4	40.38	39.50	-4	3,038	-0.13%
2021/08/10	2	41.75	1	41.50	41.50	1	3,096	0.03%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/05	1	46.50	0	0.00	45.55	1	3,476	0.03%
2021/08/04	2	46.65	1	46.60	46.55	1	3,521	0.03%
2021/07/28	0	0.00	1	45.10	45.10	-1	3,641	-0.03%
2021/07/27	1	48.60	0	0.00	46.25	1	3,679	0.03%
2021/07/26	9	47.65	11	48.12	47.10	-2	3,679	-0.05%
2021/07/21	2	46.55	0	0.00	45.85	2	3,660	0.05%
2021/07/19	0	0.00	9	48.37	48.85	-9	3,653	-0.25%
2021/07/16	1	46.85	12	46.28	46.00	-11	3,612	-0.30%
2021/07/15	15	45.55	16	45.40	45.30	-1	3,631	-0.03%
2021/07/14	1	44.10	1	44.70	44.25	0	3,647	0.00%
2021/07/13	2	45.88	1	45.20	45.05	1	3,670	0.03%
2021/07/12	2	47.20	0	0.00	47.05	2	3,707	0.05%
2021/07/08	1	46.80	0	0.00	46.60	1	3,871	0.03%
2021/07/06	1	47.50	1	47.00	47.05	0	4,432	0.00%
2021/07/05	2	47.50	4	47.88	48.00	-2	4,455	-0.04%
2021/07/02	2	48.58	1	49.10	48.55	1	4,506	0.02%
2021/07/01	2	48.53	0	49.25	48.55	2	4,568	0.04%
2021/06/30	11	51.79	18.1	50.93	49.45	-7.1	4,572	-0.15%
2021/06/29	5	48.78	0	0.00	48.40	5	4,502	0.11%
2021/06/28	3	48.43	0	0.00	48.30	3	4,516	0.07%
2021/06/25	2	49.93	1	49.10	49.30	1	4,538	0.02%
2021/06/24	1	51.00	0	0.00	50.10	1	4,600	0.02%
2021/06/23	6.1	50.75	12	50.33	50.50	-5.9	4,600	-0.13%
2021/06/22	10	50.80	0	0.00	48.15	10	4,534	0.22%
2021/06/18	1	49.40	4	49.90	51.80	-3	4,572	-0.07%
2021/06/17	42	50.71	37	49.89	50.40	5	4,853	0.10%
2021/06/16	14	47.54	15	49.17	50.10	-1	4,630	-0.02%
2021/06/11	0	0.00	2	44.60	44.15	-2	4,610	-0.04%
2021/06/10	11	46.51	26	46.02	46.80	-15	4,593	-0.33%
2021/06/08	8	44.94	0	0.00	44.75	8	4,846	0.17%
2021/06/07	2	44.00	0	0.00	43.90	2	4,931	0.04%
2021/06/03	5	45.99	0	0.00	45.90	5	5,128	0.10%
2021/06/01	0	0.00	1	47.15	47.20	-1	5,136	-0.02%
2021/05/31	2	45.68	24	45.83	45.70	-22	5,150	-0.43%
2021/05/28	13	45.25	5	45.44	45.00	8	5,263	0.15%
2021/05/27	2	45.10	4	44.93	45.10	-2	5,266	-0.04%
2021/05/25	0	0.00	6	43.68	43.80	-6	5,298	-0.11%
2021/05/24	2	42.23	1	42.50	43.15	1	5,389	0.02%
2021/05/20	10	45.51	1	43.25	42.20	9	5,331	0.17%
2021/05/19	14	44.64	15	43.50	45.40	-1	5,201	-0.02%
2021/05/18	4	39.60	3	39.15	41.30	1	5,140	0.02%
2021/05/17	1	38.00	1	39.90	37.55	0	5,103	0.00%
2021/05/14	15	42.81	5	43.50	41.70	10	5,068	0.20%
2021/05/13	9	42.70	6	42.98	42.15	3	4,928	0.06%
2021/05/11	2	53.00	0	0.00	52.00	2	4,956	0.04%
2021/05/10	1	58.10	1	57.60	57.70	0	4,977	0.00%
2021/05/07	3	57.50	3	56.83	57.60	0	5,010	0.00%
2021/05/06	8	56.70	5	57.12	56.40	3	5,038	0.06%
2021/05/04	2	57.95	4	59.00	57.80	-2	5,010	-0.04%
2021/05/03	3	64.20	1	64.80	61.20	2	5,033	0.04%
2021/04/29	0	0.00	1	62.00	63.00	-1	5,197	-0.02%
2021/04/26	1	63.40	1	62.60	63.20	0	5,481	0.00%
2021/04/23	0	0.00	3	63.10	62.90	-3	5,517	-0.05%
2021/04/22	1	62.60	0	0.00	62.30	1	5,531	0.02%
2021/04/21	1	65.10	1	66.00	65.00	0	5,540	0.00%
2021/04/20	1	66.30	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	66.40	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	68.50	3	68.07	67.90	-2	5,773	-0.03%
2021/04/15	3	67.10	2	66.80	67.30	1	6,029	0.02%
2021/04/14	4	65.98	10	67.78	66.40	-6	6,342	-0.09%
2021/04/13	23	69.40	26	70.67	68.50	-3	6,342	-0.05%
2021/04/12	0	0.00	0.9	66.00	66.00	-0.9	5,884	-0.02%
2021/04/09	6	66.10	0	0.00	65.10	6	5,958	0.10%
2021/04/08	5	66.86	15	67.11	66.00	-10	6,017	-0.17%
2021/04/07	3	67.00	1	67.00	66.50	2	6,149	0.03%
2021/04/06	0	0.00	3	65.40	65.30	-3	6,526	-0.05%
2021/04/01	10	66.15	8	65.23	65.30	2	6,743	0.03%
2021/03/29	4	67.23	3	66.93	67.00	1	9,031	0.01%
2021/03/25	12	66.58	10	65.34	64.90	2	9,088	0.02%
2021/03/24	2	66.10	4	66.10	65.70	-2	9,087	-0.02%
2021/03/23	10	68.22	17	68.52	66.60	-7	9,079	-0.08%
2021/03/22	23	71.19	26	71.42	69.90	-3	9,084	-0.03%
2021/03/19	4	63.43	3.1	64.38	68.50	0.9	8,935	0.01%
2021/03/18	11.1	64.41	7	64.90	64.10	4.1	8,914	0.05%
2021/03/17	2	65.25	5	65.20	64.10	-3	8,931	-0.03%
2021/03/16	6	65.25	5	65.76	64.90	1	8,962	0.01%
2021/03/15	12	66.05	15	65.82	65.20	-3	9,010	-0.03%
2021/03/12	6	65.33	3	65.40	64.20	3	8,927	0.03%
2021/03/11	3	64.93	0	0.00	63.80	3	8,889	0.03%
2021/03/10	2	64.70	8	64.14	63.70	-6	8,864	-0.07%
2021/03/09	4	60.90	0	0.00	61.00	4	8,844	0.05%
2021/03/05	0	0.00	2	61.85	61.40	-2	9,089	-0.02%
2021/03/04	2	63.75	1	65.20	62.80	1	9,315	0.01%
2021/03/03	8	65.75	19	65.11	64.50	-11	9,523	-0.12%
2021/03/02	0	0.00	2	63.70	63.00	-2	9,964	-0.02%
2021/02/26	2	63.50	8	62.79	62.60	-6	10,758	-0.06%
2021/02/24	57	65.44	52	65.19	62.80	5	11,232	0.04%
2021/02/23	0	0.00	1	62.80	62.10	-1	11,626	-0.01%
2021/02/22	11	63.20	4	63.53	63.00	7	12,275	0.06%
2021/02/19	3	62.20	2	63.00	61.90	1	12,431	0.01%
2021/02/18	1	60.30	7	60.06	60.30	-6	12,871	-0.05%
2021/02/17	3	59.57	3	58.57	59.70	0	12,989	0.00%
2021/02/05	7	57.63	1	57.80	58.00	6	13,254	0.05%
2021/02/03	11	58.40	13	59.15	57.20	-2	14,188	-0.01%
2021/02/02	3	57.07	1	56.10	56.00	2	14,354	0.01%
2021/02/01	14	56.34	14	57.61	57.30	0	14,885	0.00%
2021/01/29	8	60.30	8	58.30	58.00	0	15,826	0.00%
2021/01/28	1	59.50	2	60.40	59.80	-1	16,479	-0.01%
2021/01/26	22	61.94	10	60.92	60.60	12	17,105	0.07%
2021/01/25	0	0.00	12	62.56	63.00	-12	17,394	-0.07%
2021/01/22	38	62.64	36	63.38	62.50	2	17,744	0.01%
2021/01/21	7	62.36	9	60.66	60.60	-2	18,173	-0.01%
2021/01/20	7	61.89	2	60.80	60.00	5	18,259	0.03%
2021/01/19	14	62.91	28.1	63.72	63.50	-14.1	18,379	-0.08%
2021/01/18	11	60.85	11	60.70	60.60	0	18,467	0.00%
2021/01/15	0.1	62.50	1	62.50	62.10	-0.9	18,509	-0.01%
2021/01/14	8	63.89	11	64.06	63.70	-3	18,562	-0.02%
2021/01/13	0	0.00	4	63.50	63.00	-4	18,616	-0.02%
2021/01/12	6	63.18	2	63.00	63.70	4	18,692	0.02%
2021/01/11	5	65.32	2	65.35	65.50	3	18,784	0.02%
2021/01/08	49	67.37	11	67.06	66.30	38	18,730	0.20%
2021/01/07	21	69.10	45	69.49	70.10	-24	18,616	-0.13%
2021/01/06	17	65.32	1	63.80	63.80	16	19,991	0.08%
2021/01/05	0	0.00	2	69.05	68.50	-2	21,261	-0.01%
2021/01/04	3	69.93	1	70.20	69.00	2	21,267	0.01%
2020/12/31	5	70.00	9	68.73	70.10	-4	21,437	-0.02%
2020/12/30	12	71.07	10	70.78	69.20	2	21,684	0.01%
2020/12/29	24	72.18	17	72.14	71.00	7	21,788	0.03%
2020/12/28	18	70.53	8	70.99	69.70	10	21,406	0.05%
2020/12/25	23	74.16	22	73.09	70.30	1	21,490	0.00%
2020/12/24	44	70.26	52	71.89	72.60	-8	20,907	-0.04%
2020/12/23	11	65.05	27	65.52	67.40	-16	19,635	-0.08%
2020/12/22	14	62.41	2	63.70	61.30	12	19,452	0.06%
2020/12/21	0	0.00	1	63.50	64.30	-1	19,598	-0.01%
2020/12/18	2	62.40	17	63.16	62.60	-15	19,786	-0.08%
2020/12/16	2	62.05	0	0.00	62.10	2	19,790	0.01%
2020/12/15	14	61.62	8	64.70	61.40	6	19,793	0.03%
2020/12/14	2	60.70	10	61.75	62.60	-8	19,720	-0.04%
2020/12/11	5	59.20	7	59.77	59.80	-2	19,753	-0.01%
2020/12/10	7	61.60	0	0.00	60.50	7	19,838	0.04%
2020/12/09	0	0.00	8	63.53	62.40	-8	19,890	-0.04%
2020/12/08	16	62.21	2	62.00	62.50	14	19,954	0.07%
2020/12/07	0	0.00	2	62.25	62.90	-2	20,155	-0.01%
2020/12/04	1	62.10	0	0.00	61.80	1	20,524	0.00%
2020/12/03	5	63.32	1	64.00	62.10	4	20,781	0.02%
2020/12/02	0	0.00	1	62.20	62.30	-1	21,149	0.00%
2020/12/01	14	63.94	12	64.22	63.60	2	22,532	0.01%
2020/11/30	5	66.60	5	66.66	65.50	0	22,888	0.00%
2020/11/27	14	65.80	20	65.76	65.70	-6	22,916	-0.03%
2020/11/26	37	66.39	21	65.78	64.60	16	22,788	0.07%
2020/11/25	33	64.97	39	65.25	65.50	-6	22,333	-0.03%
2020/11/24	5	62.50	12	62.75	63.30	-7	21,546	-0.03%
2020/11/23	16	61.30	6	61.85	60.80	10	21,285	0.05%
2020/11/20	38	62.55	58	62.58	61.60	-20	21,093	-0.09%
2020/11/19	129	60.75	150	60.61	60.60	-21	20,626	-0.10%	大買/大賣/
2020/11/18	13	58.45	13	58.25	58.40	0	20,001	0.00%
2020/11/17	149	59.37	152	59.77	58.10	-3	19,821	-0.02%	大買/大賣/
2020/11/16	10	58.64	20	57.82	57.00	-10	19,490	-0.05%
2020/11/13	26	57.97	13	58.45	58.20	13	19,528	0.07%
2020/11/12	28	55.58	48	56.07	58.70	-20	19,415	-0.10%
2020/11/11	76	59.74	38	58.97	57.50	38	19,038	0.20%
2020/11/10	38	64.52	30	64.91	63.60	8	18,794	0.04%
2020/11/09	30	64.32	23	64.57	65.20	7	18,547	0.04%
2020/11/06	40	64.72	22	64.12	61.80	18	18,159	0.10%
2020/11/05	24	61.61	54.5	62.88	63.50	-30.5	17,342	-0.18%
2020/11/04	14	59.16	33	58.45	57.80	-19	16,906	-0.11%
2020/11/03	45	58.10	7	56.73	57.00	38	16,565	0.23%
2020/11/02	14	55.84	9	56.36	57.90	5	16,671	0.03%
2020/10/30	26	60.23	13	60.91	57.20	13	16,486	0.08%
2020/10/29	23	64.23	15	63.15	62.00	8	16,236	0.05%
2020/10/28	0	0.00	3.5	61.87	62.30	-3.5	15,834	-0.02%
2020/10/27	14	65.84	8	65.19	64.90	6	15,895	0.04%
2020/10/26	5	58.30	28	61.75	63.80	-23	15,799	-0.15%
2020/10/22	5	55.24	1	54.90	55.60	4	15,608	0.03%
2020/10/21	1	56.10	2	56.90	56.10	-1	15,547	-0.01%
2020/10/20	4	58.18	3	58.50	58.30	1	15,478	0.01%
2020/10/19	2	57.75	4	58.68	59.50	-2	15,380	-0.01%
2020/10/16	1	54.80	6	56.47	55.10	-5	15,211	-0.03%
2020/10/15	4	55.95	18	55.10	56.00	-14	15,133	-0.09%
2020/10/14	107	56.78	95	57.29	57.00	12	15,022	0.08%	大買/
2020/10/13	43	50.29	35	51.55	54.00	8	13,391	0.06%
2020/10/12	0	0.00	9	49.10	49.10	-9	12,395	-0.07%
2020/10/08	0	0.00	14	43.66	44.65	-14	12,583	-0.11%
2020/10/07	17	39.74	37	39.49	40.60	-20	12,553	-0.16%
2020/10/06	51	38.91	52	38.78	38.50	-1	12,343	-0.01%
2020/10/05	2	37.05	12	37.00	37.00	-10	12,131	-0.08%
2020/09/30	28	37.03	34	37.16	36.60	-6	12,296	-0.05%
2020/09/29	10	36.45	2	35.75	35.75	8	12,084	0.07%
2020/09/28	22	35.92	10	36.12	35.70	12	12,033	0.10%
2020/09/25	11	35.19	11	35.62	35.10	0	11,931	0.00%
2020/09/24	14	38.28	10	38.45	37.50	4	11,731	0.03%
2020/09/23	12	38.58	9	38.68	40.00	3	11,468	0.03%
2020/09/21	3	38.30	5	38.18	37.90	-2	11,156	-0.02%
2020/09/18	9	38.27	3	39.00	37.90	6	11,110	0.05%
2020/09/16	0	0.00	3	38.45	38.45	-3	10,878	-0.03%
2020/09/15	0	0.00	3	38.45	37.45	-3	10,737	-0.03%
2020/09/14	4	36.58	7	36.56	36.65	-3	10,560	-0.03%
2020/09/11	18	38.20	6	38.88	37.50	12	10,417	0.12%
2020/09/10	51	38.71	52	39.04	39.05	-1	10,243	-0.01%
2020/09/09	17	38.72	14	39.10	38.65	3	9,950	0.03%
2020/09/08	6	38.00	5	38.29	37.30	1	9,448	0.01%
2020/09/07	39	41.57	43	40.75	39.30	-4	9,115	-0.04%
2020/09/04	139	44.65	108	45.19	43.10	31	8,572	0.36%	大買/大賣/
2020/09/03	8	41.09	19	42.88	43.00	-11	7,056	-0.16%
2020/09/02	11	38.64	3	39.30	39.10	8	6,524	0.12%
2020/09/01	1	37.25	0	0.00	36.75	1	6,229	0.02%
2020/08/31	3	37.13	3	36.88	36.90	0	6,088	0.00%
2020/08/28	1	35.05	0	0.00	34.85	1	5,950	0.02%
2020/08/27	5	35.70	0	0.00	35.25	5	5,908	0.08%
2020/08/25	15	37.07	12	37.10	36.90	3	5,790	0.05%
2020/08/24	5	36.29	10	35.65	36.50	-5	5,684	-0.09%
2020/08/21	14	36.15	5	35.70	35.95	9	5,622	0.16%
2020/08/20	25	35.02	22	35.64	35.45	3	5,564	0.05%
2020/08/19	6	38.59	3	36.87	36.80	3	5,364	0.06%
2020/08/18	9	40.48	5	40.10	39.80	4	5,178	0.08%
2020/08/17	2	39.60	2	40.00	39.70	0	4,976	0.00%
2020/08/14	11	39.45	29	39.62	39.50	-18	4,826	-0.37%
2020/08/13	1	38.80	0	0.00	38.10	1	4,577	0.02%
2020/08/12	3	37.60	15	37.91	38.85	-12	4,472	-0.27%
2020/08/11	18	36.90	2	38.20	36.75	16	4,272	0.37%
2020/08/10	28	39.33	20	39.33	38.70	8	4,077	0.20%
2020/08/07	4	37.73	1	37.35	37.25	3	3,817	0.08%
2020/08/06	18	37.81	8	37.50	36.70	10	3,659	0.27%
2020/08/05	0	0.00	3	40.83	40.45	-3	3,343	-0.09%
2020/08/04	10	40.45	2	40.45	41.50	8	3,188	0.25%
2020/08/03	1	39.60	2	39.60	39.80	-1	3,011	-0.03%
2020/07/31	10	40.38	20	39.64	40.60	-10	2,780	-0.36%
2020/07/30	1	40.85	0	0.00	40.90	1	2,530	0.04%
2020/07/29	6	36.76	0	0.00	37.25	6	2,414	0.25%
2020/07/28	0	0.00	2	33.45	33.90	-2	2,332	-0.09%
2020/07/27	10	33.61	3	34.55	33.60	7	2,287	0.31%
2020/07/24	4	35.84	0	0.00	35.00	4	2,246	0.18%
2020/07/23	0	0.00	1	34.60	36.30	-1	2,184	-0.05%
2020/07/21	3	35.62	2	35.50	35.60	1	2,096	0.05%
2020/07/20	2	35.25	1	35.40	35.80	1	2,049	0.05%
2020/07/17	3	33.72	2	32.50	33.30	1	1,966	0.05%
2020/07/16	13	37.35	15	37.27	35.95	-2	1,876	-0.11%
2020/07/15	2	35.38	8	35.23	37.15	-6	1,433	-0.42%
2020/07/14	8	31.43	11	32.78	33.80	-3	1,150	-0.26%
2020/07/13	9	31.33	0	0.00	31.55	9	895	1.01%
2020/07/10	4	27.95	1	28.00	28.70	3	759	0.39%
2020/07/09	5	27.60	2	27.75	28.75	3	650	0.46%
2020/06/22	0	0.00	1	23.10	23.05	-1	268	-0.37%
2020/06/09	1	22.60	0	0.00	22.45	1	336	0.30%
2020/03/18	0	0.00	10	17.20	17.10	-10	542	-1.84%
2020/03/17	11	17.29	0	0.00	17.20	11	541	2.03%
2020/03/16	2	18.10	20	18.15	17.70	-18	543	-3.31%
2020/02/26	0	0.00	20	22.35	22.25	-20	568	-3.52%
2020/02/21	5	22.75	0	0.00	22.75	5	564	0.89%
2020/02/14	5	22.65	0	0.00	22.65	5	553	0.90%
2020/02/12	10	22.60	0	0.00	22.55	10	554	1.80%
2020/01/07	10	23.40	0	0.00	23.35	10	563	1.78%
2020/01/03	10	23.40	0	0.00	23.65	10	556	1.80%
2019/12/30	0	0.00	10	23.70	24.00	-10	536	-1.86%
2019/12/25	10	22.65	0	0.00	22.55	10	387	2.58%
2019/12/06	0	0.00	5	22.50	22.50	-5	348	-1.43%
2019/11/27	0	0.00	1	22.90	22.90	-1	331	-0.30%
2019/11/26	5	22.54	0	0.00	22.40	5	306	1.63%
2019/11/25	1	21.80	0	0.00	22.00	1	285	0.35%
2019/11/11	0	0.00	1	21.45	21.45	-1	274	-0.36%
2019/11/05	1	22.30	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	5	21.70	21.95	-5	204	-2.44%
2019/10/29	2	21.05	0	0.00	21.05	2	185	1.08%
2019/10/18	1	21.40	0	0.00	21.40	1	218	0.46%
2019/09/03	2	22.00	0	0.00	21.85	2	331	0.60%
2019/05/09	0	0.00	10	24.60	24.00	-10	1,131	-0.88%
2019/05/07	21	26.45	11	25.34	25.15	10	1,090	0.92%
2019/04/29	0	0.00	4	23.90	24.00	-4	903	-0.44%
2019/04/15	4	25.55	3	24.80	25.55	1	800	0.12%
2019/04/11	2	24.70	0	0.00	24.65	2	732	0.27%
2019/04/01	5	23.95	5	23.75	23.45	0	688	0.00%
2019/03/21	0	0.00	0	24.00	23.95	0	614	0.00%
2019/03/06	0	0.00	2	24.95	24.50	-2	607	-0.33%
2019/02/26	0	0.00	2	23.80	23.50	-2	549	-0.36%
2019/02/18	0	0.00	1	22.40	22.35	-1	509	-0.20%
2019/02/15	3	22.70	0	0.00	22.70	3	537	0.56%
2019/01/18	0	0.00	2	22.43	22.25	-2	494	-0.40%
2019/01/16	1	22.10	2	21.70	21.50	-1	485	-0.21%
2018/12/27	3	20.65	0	0.00	20.55	3	514	0.58%
2018/10/31	0	0.00	1	17.05	17.05	-1	789	-0.13%
2018/10/11	0	0.00	2	19.50	19.50	-2	794	-0.25%
2018/09/05	0	0.00	4	24.29	24.20	-4	678	-0.59%
2018/09/04	5	24.93	1	24.60	24.60	4	679	0.59%
2018/08/27	1	23.70	1	24.05	23.60	0	514	0.00%
2018/08/23	1	22.90	8	22.51	22.85	-7	494	-1.41%
2018/08/13	8	22.45	9	22.91	22.25	-1	649	-0.15%
2018/07/31	0	0.00	1	21.80	21.75	-1	1,235	-0.08%
2018/07/26	1	22.30	0	0.00	22.20	1	1,492	0.07%
2018/07/23	0	0.00	7	20.35	20.40	-7	1,731	-0.40%
2018/07/09	0	0.00	1	21.35	21.20	-1	2,422	-0.04%
2018/07/04	0	0.00	1	20.75	20.80	-1	2,499	-0.04%
2018/06/27	0	0.00	4	21.20	21.15	-4	2,496	-0.16%
2018/06/26	1	21.30	2	22.10	21.95	-1	2,497	-0.04%
2018/06/25	1	22.20	0	0.00	22.20	1	2,491	0.04%
2018/06/13	2	24.20	2	24.10	24.00	0	2,524	0.00%
2018/06/12	0	0.00	1	23.70	23.70	-1	2,529	-0.04%
2018/06/06	0	0.00	1	23.90	23.90	-1	2,583	-0.04%
2018/05/25	6	23.80	3	23.80	23.80	3	2,447	0.12%
2018/05/24	1	24.50	0	0.00	24.15	1	2,424	0.04%
2018/05/23	0	0.00	3	24.35	24.25	-3	2,408	-0.12%
2018/05/22	7	24.29	0	0.00	24.10	7	2,395	0.29%
2018/05/21	0	0.00	4	25.18	25.00	-4	2,344	-0.17%
2018/05/18	4	24.99	0	0.00	25.20	4	2,332	0.17%
2018/05/17	15	26.10	8	27.00	25.30	7	2,302	0.30%
2018/05/16	8	26.65	8	27.50	26.10	0	2,188	0.00%
2018/05/15	8	26.34	2	26.00	26.85	6	2,117	0.28%
2018/05/14	0	0.00	9	26.15	25.85	-9	2,062	-0.44%
2018/05/11	2	25.25	3	25.45	25.45	-1	2,012	-0.05%
2018/05/10	17	25.90	10	26.59	24.85	7	1,940	0.36%
2018/05/09	0	0.00	1	25.20	25.50	-1	1,802	-0.06%
2018/05/08	1	25.35	0	0.00	25.50	1	1,779	0.06%
2018/05/04	5	24.90	7	24.87	24.70	-2	1,724	-0.12%
2018/05/03	9	26.48	8	26.74	25.40	1	1,667	0.06%
2018/05/02	4	26.03	1	26.30	26.45	3	1,487	0.20%
2018/04/30	4	26.46	3	26.15	25.75	1	1,428	0.07%
2018/04/24	3	25.80	1	25.75	25.75	2	1,100	0.18%
2018/04/23	4	25.71	7	25.45	25.30	-3	996	-0.30%
2018/04/20	4	23.85	0	0.00	24.95	4	862	0.46%
2018/04/19	2	23.38	3	23.70	23.70	-1	739	-0.14%
2018/04/18	1	20.95	1	21.00	21.55	0	606	0.00%
2018/04/13	3	22.00	3	22.20	21.50	0	580	0.00%
2018/04/09	0	0.00	4	21.65	21.30	-4	486	-0.82%
2018/04/03	0	0.00	19	21.05	21.60	-19	482	-3.93%
2018/04/02	2	20.50	2	20.80	20.70	0	476	0.00%
2018/03/31	2	20.55	0	0.00	20.55	2	478	0.42%
2018/03/30	8	20.79	2	21.20	20.65	6	478	1.25%
2018/03/29	2	20.80	2	21.05	21.00	0	488	0.00%
2018/03/28	7	20.85	0	0.00	20.50	7	494	1.41%
2018/03/27	5	21.27	3	21.75	21.15	2	518	0.39%
2018/03/26	0	0.00	16	21.31	21.20	-16	551	-2.90%
2018/03/23	11	21.59	0	0.00	21.45	11	548	2.01%
2018/03/22	1	22.80	0	0.00	22.30	1	536	0.19%
2018/03/21	0	0.00	1	23.10	23.00	-1	527	-0.19%
2018/03/20	1	22.75	0	0.00	22.90	1	518	0.19%
2018/03/15	10	23.20	0	0.00	23.30	10	509	1.96%
2018/03/14	1	23.00	3	22.60	22.40	-2	489	-0.41%
2018/03/13	3	22.28	0	0.00	22.25	3	487	0.62%
2018/03/05	0	0.00	2	20.50	20.40	-2	505	-0.40%
2018/01/29	0	0.00	1	22.25	22.10	-1	1,461	-0.07%
2018/01/26	1	22.30	0	0.00	22.50	1	1,462	0.07%
2018/01/22	2	23.40	0	0.00	23.85	2	1,504	0.13%